The closing price for NVIDIA (NVDA) in August 2022 was $15.04, on August 31, 2022. It was down 17% for the month. The latest price is $212.27.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2022 | $15.32 | $15.48 | $14.90 | $15.04 | 573,709,874 |
August 30 2022 | $15.90 | $15.98 | $15.12 | $15.41 | 530,180,695 |
August 29 2022 | $15.96 | $16.27 | $15.71 | $15.74 | 496,131,905 |
August 26 2022 | $17.79 | $17.85 | $16.17 | $16.20 | 769,127,332 |
August 25 2022 | $16.78 | $17.88 | $16.77 | $17.84 | 770,691,242 |
August 24 2022 | $16.95 | $17.34 | $16.83 | $17.16 | 522,660,695 |
August 23 2022 | $16.92 | $17.40 | $16.90 | $17.11 | 369,985,776 |
August 22 2022 | $17.42 | $17.49 | $16.90 | $16.97 | 409,592,726 |
August 19 2022 | $18.33 | $18.45 | $17.70 | $17.78 | 441,588,316 |
August 18 2022 | $18.23 | $18.79 | $18.11 | $18.70 | 415,446,596 |
August 17 2022 | $18.45 | $18.62 | $18.07 | $18.26 | 446,799,096 |
August 16 2022 | $18.85 | $19.07 | $18.43 | $18.81 | 451,239,605 |
August 15 2022 | $18.63 | $19.09 | $18.54 | $18.96 | 457,665,585 |
August 12 2022 | $18.09 | $18.65 | $17.88 | $18.64 | 478,094,215 |
August 11 2022 | $18.06 | $18.63 | $17.81 | $17.87 | 509,326,595 |
August 10 2022 | $17.63 | $18.05 | $17.25 | $18.03 | 597,422,454 |
August 09 2022 | $17.19 | $17.38 | $16.66 | $17.02 | 668,262,723 |
August 08 2022 | $17.43 | $18.17 | $17.18 | $17.72 | 983,783,190 |
August 05 2022 | $18.74 | $19.15 | $18.59 | $18.92 | 386,068,316 |
August 04 2022 | $18.78 | $19.20 | $18.69 | $19.14 | 409,652,296 |
August 03 2022 | $18.11 | $18.89 | $18.07 | $18.82 | 418,145,586 |
August 02 2022 | $18.05 | $18.86 | $18.02 | $18.45 | 489,526,875 |
August 01 2022 | $18.11 | $18.77 | $17.92 | $18.37 | 476,468,975 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.